Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
4.510
-0.090 (-1.96%)
At close: Sep 5, 2025, 4:00 PM
4.600
+0.090 (2.00%)
After-hours: Sep 5, 2025, 7:57 PM EDT
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.56 | 4.67 | 4.41 | 4.51 | 4.51 | -1.96% | 498,117 |
| Sep 4, 2025 | 4.69 | 4.76 | 4.32 | 4.60 | 4.60 | -1.71% | 573,634 |
| Sep 3, 2025 | 4.73 | 4.83 | 4.65 | 4.68 | 4.68 | -0.43% | 591,010 |
| Sep 2, 2025 | 4.64 | 4.80 | 4.61 | 4.70 | 4.70 | 1.29% | 663,129 |
| Aug 29, 2025 | 4.75 | 4.76 | 4.57 | 4.64 | 4.64 | -1.28% | 325,190 |
| Aug 28, 2025 | 4.94 | 4.98 | 4.62 | 4.70 | 4.70 | -4.47% | 607,922 |
| Aug 27, 2025 | 4.79 | 4.92 | 4.72 | 4.92 | 4.92 | 2.93% | 619,478 |
| Aug 26, 2025 | 4.89 | 4.90 | 4.61 | 4.78 | 4.78 | -2.45% | 605,139 |
| Aug 25, 2025 | 4.85 | 5.00 | 4.79 | 4.90 | 4.90 | 1.24% | 956,723 |
| Aug 22, 2025 | 4.61 | 4.87 | 4.61 | 4.84 | 4.84 | 5.22% | 693,197 |
| Aug 21, 2025 | 4.41 | 4.61 | 4.33 | 4.60 | 4.60 | 4.31% | 444,440 |
| Aug 20, 2025 | 4.57 | 4.70 | 4.36 | 4.41 | 4.41 | -6.77% | 597,489 |
| Aug 19, 2025 | 4.90 | 4.90 | 4.45 | 4.73 | 4.73 | -2.47% | 603,578 |
| Aug 18, 2025 | 4.74 | 5.13 | 4.71 | 4.85 | 4.85 | 2.11% | 1,133,983 |
| Aug 15, 2025 | 4.45 | 4.77 | 4.44 | 4.75 | 4.75 | 8.20% | 865,375 |
| Aug 14, 2025 | 4.16 | 4.45 | 4.09 | 4.39 | 4.39 | -0.68% | 546,805 |
| Aug 13, 2025 | 4.45 | 4.57 | 4.21 | 4.42 | 4.42 | -0.90% | 731,555 |
| Aug 12, 2025 | 4.35 | 4.66 | 4.28 | 4.46 | 4.46 | 2.76% | 1,130,712 |
| Aug 11, 2025 | 4.25 | 4.44 | 4.25 | 4.34 | 4.34 | 0.93% | 824,611 |
| Aug 8, 2025 | 4.29 | 4.39 | 4.10 | 4.30 | 4.30 | -0.69% | 718,447 |
| Aug 7, 2025 | 4.36 | 4.40 | 4.24 | 4.33 | 4.33 | -0.92% | 740,087 |
| Aug 6, 2025 | 4.19 | 4.39 | 4.15 | 4.37 | 4.37 | 4.05% | 480,739 |
| Aug 5, 2025 | 4.11 | 4.23 | 4.07 | 4.20 | 4.20 | 2.69% | 449,545 |
| Aug 4, 2025 | 4.14 | 4.22 | 4.04 | 4.09 | 4.09 | -0.97% | 446,310 |
| Aug 1, 2025 | 4.07 | 4.28 | 4.00 | 4.13 | 4.13 | -0.24% | 449,242 |
| Jul 31, 2025 | 4.10 | 4.27 | 4.04 | 4.14 | 4.14 | 0.98% | 507,203 |
| Jul 30, 2025 | 3.95 | 4.28 | 3.87 | 4.10 | 4.10 | 3.80% | 913,431 |
| Jul 29, 2025 | 4.08 | 4.08 | 3.86 | 3.95 | 3.95 | -2.23% | 1,196,953 |
| Jul 28, 2025 | 3.87 | 4.08 | 3.75 | 4.04 | 4.04 | 4.12% | 1,469,434 |
| Jul 25, 2025 | 4.12 | 4.14 | 3.85 | 3.88 | 3.88 | 0.52% | 660,811 |
| Jul 24, 2025 | 3.83 | 4.16 | 3.77 | 3.86 | 3.86 | 0.52% | 1,052,571 |
| Jul 23, 2025 | 3.36 | 3.86 | 3.33 | 3.84 | 3.84 | 16.01% | 1,295,861 |
| Jul 22, 2025 | 3.33 | 3.42 | 3.25 | 3.31 | 3.31 | -0.30% | 343,329 |
| Jul 21, 2025 | 3.40 | 3.51 | 3.31 | 3.32 | 3.32 | -0.30% | 429,402 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.28 | 3.33 | 3.33 | -5.13% | 571,401 |
| Jul 17, 2025 | 3.48 | 3.66 | 3.47 | 3.51 | 3.51 | 2.03% | 607,685 |
| Jul 16, 2025 | 3.55 | 3.62 | 3.41 | 3.44 | 3.44 | -1.43% | 573,232 |
| Jul 15, 2025 | 3.58 | 3.67 | 3.49 | 3.49 | 3.49 | -3.06% | 432,190 |
| Jul 14, 2025 | 3.46 | 3.71 | 3.46 | 3.60 | 3.60 | 2.27% | 697,820 |
| Jul 11, 2025 | 3.56 | 3.65 | 3.50 | 3.52 | 3.52 | -1.12% | 489,143 |
| Jul 10, 2025 | 3.50 | 3.61 | 3.46 | 3.56 | 3.56 | 1.71% | 463,295 |
| Jul 9, 2025 | 3.51 | 3.59 | 3.42 | 3.50 | 3.50 | 0.57% | 523,013 |
| Jul 8, 2025 | 3.33 | 3.55 | 3.33 | 3.48 | 3.48 | 5.14% | 490,411 |
| Jul 7, 2025 | 3.30 | 3.41 | 3.20 | 3.31 | 3.31 | -2.65% | 556,139 |
| Jul 3, 2025 | 3.31 | 3.50 | 3.30 | 3.40 | 3.40 | 3.66% | 444,413 |
| Jul 2, 2025 | 3.00 | 3.47 | 3.00 | 3.28 | 3.28 | 8.61% | 1,266,158 |
| Jul 1, 2025 | 2.98 | 3.24 | 2.92 | 3.02 | 3.02 | 0.67% | 800,598 |
| Jun 30, 2025 | 3.05 | 3.20 | 2.98 | 3.00 | 3.00 | -0.66% | 792,159 |
| Jun 27, 2025 | 3.30 | 3.30 | 2.98 | 3.02 | 3.02 | -8.48% | 1,749,137 |
| Jun 26, 2025 | 2.92 | 3.30 | 2.92 | 3.30 | 3.30 | 12.63% | 1,373,253 |